Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.98 | 50.36 | 49.18 | 49.62 | 2,075,840 | -0.01(-0.02%) |
Aug 30, 2011 | 49.21 | 50.01 | 48.64 | 49.62 | 1,287,804 | +0.08(+0.17%) |
Aug 29, 2011 | 47.86 | 49.58 | 47.77 | 49.54 | 973,919 | +2.26(+4.78%) |
Aug 26, 2011 | 46.19 | 47.43 | 45.37 | 47.28 | 1,566,207 | +0.91(+1.96%) |
Aug 25, 2011 | 48.07 | 48.30 | 46.16 | 46.37 | 2,370,139 | -1.14(-2.40%) |
Aug 24, 2011 | 46.76 | 47.79 | 46.43 | 47.51 | 1,912,755 | +0.74(+1.58%) |
Aug 23, 2011 | 45.09 | 46.81 | 44.68 | 46.77 | 1,559,004 | +1.88(+4.20%) |
Aug 22, 2011 | 46.20 | 46.20 | 44.52 | 44.88 | 2,042,885 | -0.05(-0.10%) |
Aug 19, 2011 | 44.88 | 46.40 | 44.80 | 44.93 | 2,193,216 | -0.86(-1.89%) |
Aug 18, 2011 | 46.61 | 46.84 | 45.42 | 45.80 | 2,717,295 | -2.51(-5.19%) |
Aug 17, 2011 | 48.52 | 48.91 | 47.86 | 48.30 | 1,859,699 | +0.15(+0.32%) |
Aug 16, 2011 | 48.21 | 48.80 | 47.69 | 48.15 | 4,245,932 | -0.79(-1.61%) |
Aug 15, 2011 | 48.15 | 49.01 | 48.01 | 48.94 | 2,707,047 | +1.44(+3.02%) |
Aug 12, 2011 | 47.97 | 48.33 | 47.01 | 47.50 | 3,179,600 | +0.06(+0.13%) |
Aug 11, 2011 | 45.51 | 48.18 | 45.30 | 47.44 | 4,071,832 | +2.12(+4.68%) |
Aug 10, 2011 | 46.49 | 47.25 | 45.17 | 45.32 | 6,093,599 | -2.58(-5.38%) |
Aug 09, 2011 | 49.08 | 47.96 | 43.88 | 47.89 | 5,398,461 | +3.02(+6.72%) |
Aug 08, 2011 | 47.52 | 48.85 | 44.88 | 44.88 | 8,807,982 | -4.31(-8.76%) |
Aug 05, 2011 | 50.56 | 50.83 | 48.17 | 49.18 | 9,733,798 | -0.82(-1.64%) |
Aug 04, 2011 | 52.25 | 52.30 | 50.00 | 50.00 | 7,142,794 | -2.93(-5.54%) |
Aug 03, 2011 | 52.60 | 53.03 | 51.44 | 52.93 | 4,226,911 | +0.19(+0.37%) |
Aug 02, 2011 | 53.97 | 54.51 | 52.58 | 52.74 | 3,630,846 | -1.57(-2.90%) |
Aug 01, 2011 | 55.16 | 55.35 | 53.82 | 54.32 | 3,388,170 | -0.27(-0.49%) |
Jul 29, 2011 | 53.90 | 54.88 | 53.66 | 54.59 | 3,018,123 | -0.04(-0.07%) |
Jul 28, 2011 | 54.67 | 55.33 | 54.55 | 54.62 | 2,858,408 | -0.12(-0.23%) |
Jul 27, 2011 | 55.87 | 55.89 | 54.64 | 54.75 | 4,137,671 | -1.47(-2.62%) |
Jul 26, 2011 | 56.47 | 56.59 | 56.04 | 56.22 | 1,940,399 | -0.32(-0.57%) |
Jul 25, 2011 | 56.41 | 56.97 | 56.35 | 56.55 | 1,859,055 | -0.62(-1.08%) |
Jul 22, 2011 | 57.26 | 57.29 | 57.13 | 57.16 | 1,995,495 | -0.16(-0.28%) |
Jul 21, 2011 | 56.75 | 57.40 | 56.68 | 57.33 | 2,312,148 | +0.77(+1.36%) |
Jul 20, 2011 | 56.61 | 56.65 | 56.28 | 56.55 | 1,474,100 | +0.02(+0.04%) |
Jul 19, 2011 | 55.81 | 56.60 | 55.80 | 56.53 | 1,718,819 | +1.03(+1.85%) |
Jul 18, 2011 | 56.12 | 56.25 | 55.16 | 55.50 | 2,139,412 | -0.87(-1.55%) |
Jul 15, 2011 | 56.32 | 56.50 | 56.01 | 56.38 | 1,824,500 | +0.29(+0.52%) |
Jul 14, 2011 | 57.12 | 57.27 | 55.97 | 56.08 | 2,310,323 | -0.89(-1.56%) |
Jul 13, 2011 | 56.84 | 57.53 | 56.73 | 56.97 | 2,074,700 | +0.41(+0.72%) |
Jul 12, 2011 | 56.48 | 57.15 | 56.46 | 56.56 | 3,118,446 | -0.18(-0.31%) |
Jul 11, 2011 | 57.22 | 57.43 | 56.61 | 56.74 | 2,686,931 | -1.15(-1.99%) |
Jul 08, 2011 | 57.57 | 57.91 | 57.40 | 57.89 | 1,259,152 | -0.36(-0.62%) |
Jul 07, 2011 | 57.85 | 58.45 | 57.71 | 58.25 | 2,335,383 | +0.87(+1.52%) |
Jul 06, 2011 | 57.05 | 57.46 | 56.92 | 57.38 | 2,295,850 | +0.21(+0.36%) |
Jul 05, 2011 | 57.35 | 57.35 | 56.85 | 57.17 | 3,930,923 | -0.02(-0.04%) |
Jul 01, 2011 | 56.30 | 57.31 | 56.23 | 57.19 | 2,153,885 | +0.82(+1.46%) |
Jun 30, 2011 | 56.01 | 56.50 | 55.92 | 56.37 | 1,529,010 | +0.51(+0.92%) |
Jun 29, 2011 | 55.85 | 55.96 | 55.44 | 55.86 | 2,085,212 | +0.21(+0.39%) |
Jun 28, 2011 | 55.21 | 55.66 | 55.04 | 55.64 | 2,673,848 | +0.68(+1.23%) |
Jun 27, 2011 | 54.56 | 55.08 | 54.38 | 54.97 | 1,958,034 | +0.35(+0.65%) |
Jun 24, 2011 | 54.99 | 55.17 | 54.35 | 54.61 | 2,449,003 | -0.27(-0.49%) |
Jun 23, 2011 | 54.32 | 55.02 | 53.72 | 54.88 | 4,410,486 | -0.09(-0.17%) |
Jun 22, 2011 | 55.10 | 55.66 | 54.94 | 54.98 | 2,212,304 | -0.41(-0.73%) |
Jun 21, 2011 | 54.83 | 55.43 | 54.69 | 55.38 | 2,273,591 | +0.98(+1.81%) |
Jun 20, 2011 | 54.35 | 54.47 | 54.18 | 54.40 | 4,069,063 | +0.52(+0.97%) |
Jun 17, 2011 | 54.15 | 54.40 | 53.62 | 53.88 | 3,526,300 | +0.12(+0.21%) |
Jun 16, 2011 | 53.54 | 54.17 | 53.16 | 53.76 | 3,167,038 | +0.25(+0.47%) |
Jun 15, 2011 | 53.86 | 54.20 | 53.24 | 53.51 | 2,805,654 | -0.89(-1.64%) |
Jun 14, 2011 | 53.81 | 54.59 | 53.70 | 54.40 | 2,578,167 | +1.07(+2.00%) |
Jun 13, 2011 | 53.52 | 53.77 | 53.02 | 53.33 | 1,826,048 | -0.07(-0.13%) |
Jun 10, 2011 | 53.92 | 53.99 | 53.14 | 53.40 | 3,198,159 | -0.81(-1.49%) |
Jun 09, 2011 | 54.25 | 54.51 | 54.00 | 54.21 | 1,964,213 | +0.11(+0.20%) |
Jun 08, 2011 | 54.35 | 54.62 | 54.02 | 54.10 | 2,973,344 | -0.50(-0.91%) |
Jun 07, 2011 | 54.80 | 55.07 | 54.57 | 54.60 | 2,514,759 | +0.10(+0.18%) |
Jun 06, 2011 | 55.14 | 55.37 | 54.45 | 54.50 | 1,660,434 | -0.74(-1.35%) |